！決算発表予定日 2024/05/10
4970東証S信用
業種 化学
東洋合成工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,660 (24/03/13) | 5,930 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,660 (24/03/13) | 7,330 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 8,150 | 8,360 | 8,090 | 8,210 | +20 | +0.2 | 86,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 14,940 | 16,210 | 13,400 | 15,780 | +800 | +5.3 | 809,800 |
| 21/09 | 15,270 | 18,290 | 14,630 | 14,980 | -220 | -1.5 | 1,208,000 |
| 21/08 | 12,150 | 15,800 | 11,980 | 15,200 | +3,190 | +26.6 | 1,283,900 |
| 21/07 | 12,460 | 13,400 | 11,490 | 12,010 | -360 | -2.9 | 669,800 |
| 21/06 | 11,690 | 13,300 | 10,950 | 12,370 | +730 | +6.3 | 874,600 |
| 21/05 | 13,320 | 13,320 | 10,000 | 11,640 | -1,980 | -14.5 | 986,600 |
| 21/04 | 13,700 | 13,980 | 12,020 | 13,620 | -260 | -1.9 | 718,200 |
| 21/03 | 11,740 | 13,880 | 10,120 | 13,880 | +2,380 | +20.7 | 937,400 |
| 21/02 | 12,820 | 13,430 | 10,690 | 11,500 | -1,340 | -10.4 | 861,200 |
| 21/01 | 11,950 | 14,770 | 11,560 | 12,840 | +1,040 | +8.8 | 1,198,300 |
| 20/12 | 10,650 | 12,450 | 10,330 | 11,800 | +1,250 | +11.9 | 1,307,800 |
| 20/11 | 10,170 | 11,280 | 8,540 | 10,550 | +380 | +3.7 | 1,709,200 |
| 20/10 | 7,440 | 11,030 | 6,760 | 10,170 | +2,840 | +38.7 | 2,135,800 |
| 20/09 | 7,750 | 8,310 | 6,970 | 7,330 | -430 | -5.5 | 1,034,200 |
| 20/08 | 8,720 | 9,790 | 7,000 | 7,760 | -880 | -10.2 | 1,767,400 |
| 20/07 | 7,830 | 10,450 | 7,390 | 8,640 | +810 | +10.3 | 1,947,000 |
| 20/06 | 8,800 | 9,030 | 7,230 | 7,830 | -940 | -10.7 | 2,444,000 |
| 20/05 | 5,230 | 8,790 | 5,030 | 8,770 | +3,490 | +66.1 | 3,050,300 |
| 20/04 | 4,200 | 5,300 | 3,680 | 5,280 | +950 | +21.9 | 1,688,700 |
| 20/03 | 3,630 | 4,450 | 2,560 | 4,330 | +635 | +17.2 | 2,277,200 |
| 20/02 | 3,760 | 4,955 | 3,550 | 3,695 | -305 | -7.6 | 2,167,400 |
| 20/01 | 4,340 | 5,730 | 3,855 | 4,000 | -380 | -8.7 | 3,571,000 |
| 19/12 | 3,525 | 4,530 | 3,345 | 4,380 | +855 | +24.3 | 2,659,600 |
| 19/11 | 3,090 | 3,845 | 2,971 | 3,525 | +425 | +13.7 | 2,485,400 |
| 19/10 | 2,420 | 3,290 | 2,341 | 3,100 | +670 | +27.6 | 2,421,000 |
| 19/09 | 1,909 | 2,435 | 1,860 | 2,430 | +544 | +28.8 | 1,825,600 |
| 19/08 | 1,749 | 1,905 | 1,515 | 1,886 | +124 | +7.0 | 676,900 |
| 19/07 | 1,900 | 1,929 | 1,533 | 1,762 | -138 | -7.3 | 783,500 |
| 19/06 | 1,593 | 1,971 | 1,528 | 1,900 | +287 | +17.8 | 570,200 |
| 19/05 | 1,720 | 2,025 | 1,580 | 1,613 | -154 | -8.7 | 1,172,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて